Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 15.41 | 16.15 | 15.41 | 16.09 | 234,595 | +0.79(+5.16%) |
Nov 27, 2009 | 15.47 | 15.78 | 15.15 | 15.30 | 93,722 | -0.70(-4.37%) |
Nov 25, 2009 | 16.24 | 16.30 | 16.00 | 16.00 | 97,758 | -0.20(-1.23%) |
Nov 24, 2009 | 15.97 | 16.25 | 15.60 | 16.20 | 149,352 | +0.09(+0.56%) |
Nov 23, 2009 | 15.94 | 16.33 | 15.86 | 16.11 | 225,967 | +0.47(+3.01%) |
Nov 20, 2009 | 15.81 | 16.00 | 15.53 | 15.64 | 130,985 | -0.25(-1.57%) |
Nov 19, 2009 | 16.15 | 16.15 | 15.65 | 15.89 | 221,653 | -0.30(-1.85%) |
Nov 18, 2009 | 15.93 | 16.26 | 15.82 | 16.19 | 181,786 | +0.27(+1.70%) |
Nov 17, 2009 | 15.70 | 16.00 | 15.60 | 15.92 | 161,453 | +0.12(+0.76%) |
Nov 16, 2009 | 15.58 | 15.88 | 15.55 | 15.80 | 227,812 | +0.29(+1.87%) |
Nov 13, 2009 | 15.35 | 15.60 | 15.09 | 15.51 | 110,058 | +0.20(+1.31%) |
Nov 12, 2009 | 15.50 | 15.89 | 15.25 | 15.31 | 141,382 | -0.29(-1.86%) |
Nov 11, 2009 | 15.55 | 15.72 | 15.36 | 15.60 | 143,351 | +0.22(+1.43%) |
Nov 10, 2009 | 15.95 | 16.00 | 15.26 | 15.38 | 162,817 | -0.61(-3.81%) |
Nov 09, 2009 | 15.46 | 16.05 | 15.40 | 15.99 | 462,757 | +0.71(+4.65%) |
Nov 06, 2009 | 15.10 | 15.32 | 14.84 | 15.28 | 179,383 | +0.14(+0.92%) |
Nov 05, 2009 | 14.83 | 15.15 | 14.54 | 15.14 | 120,380 | +0.40(+2.71%) |
Nov 04, 2009 | 14.71 | 14.91 | 14.54 | 14.74 | 310,303 | +0.08(+0.55%) |
Nov 03, 2009 | 14.56 | 14.92 | 14.16 | 14.66 | 126,892 | +0.09(+0.62%) |
Nov 02, 2009 | 14.72 | 14.94 | 14.19 | 14.57 | 186,172 | -0.11(-0.75%) |
Oct 30, 2009 | 14.90 | 15.01 | 14.45 | 14.68 | 235,260 | -0.38(-2.52%) |
Oct 29, 2009 | 15.08 | 15.20 | 14.74 | 15.06 | 282,224 | -0.03(-0.20%) |
Oct 28, 2009 | 15.05 | 15.44 | 14.91 | 15.09 | 406,396 | -0.06(-0.40%) |
Oct 27, 2009 | 14.95 | 15.25 | 14.61 | 15.15 | 523,061 | -0.05(-0.33%) |
Oct 26, 2009 | 14.62 | 15.47 | 14.62 | 15.20 | 339,506 | +0.56(+3.83%) |
Oct 23, 2009 | 14.98 | 15.23 | 14.42 | 14.64 | 781,005 | +1.73(+13.40%) |
Oct 22, 2009 | 12.66 | 12.95 | 12.30 | 12.91 | 204,329 | +0.11(+0.86%) |
Oct 21, 2009 | 12.85 | 13.05 | 12.71 | 12.80 | 206,619 | +0.03(+0.23%) |
Oct 20, 2009 | 12.80 | 13.13 | 12.68 | 12.77 | 97,399 | -0.34(-2.59%) |
Oct 19, 2009 | 13.15 | 13.24 | 12.95 | 13.11 | 70,026 | +0.05(+0.38%) |
Oct 16, 2009 | 13.12 | 13.32 | 13.01 | 13.06 | 83,158 | -0.14(-1.06%) |
Oct 15, 2009 | 13.05 | 13.30 | 13.05 | 13.20 | 74,161 | -0.08(-0.60%) |
Oct 14, 2009 | 13.20 | 13.33 | 12.99 | 13.28 | 201,052 | +0.16(+1.22%) |
Oct 13, 2009 | 12.84 | 13.13 | 12.72 | 13.12 | 78,351 | +0.30(+2.34%) |
Oct 12, 2009 | 12.95 | 12.98 | 12.67 | 12.82 | 77,539 | -0.17(-1.31%) |
Oct 09, 2009 | 12.84 | 13.11 | 12.80 | 12.99 | 39,763 | +0.18(+1.41%) |
Oct 08, 2009 | 13.07 | 13.07 | 12.73 | 12.81 | 184,143 | -0.19(-1.46%) |
Oct 07, 2009 | 12.98 | 13.12 | 12.81 | 13.00 | 55,813 | +0.00(+0.00%) |
Oct 06, 2009 | 12.62 | 13.01 | 12.18 | 13.00 | 101,620 | +0.43(+3.42%) |
Oct 05, 2009 | 12.14 | 12.77 | 12.11 | 12.57 | 101,251 | +0.44(+3.63%) |
Oct 02, 2009 | 12.16 | 12.50 | 12.07 | 12.13 | 81,207 | -0.19(-1.54%) |
Oct 01, 2009 | 12.79 | 12.84 | 12.21 | 12.32 | 82,390 | -0.58(-4.50%) |
Sep 30, 2009 | 12.69 | 12.97 | 12.26 | 12.90 | 128,881 | +0.13(+1.02%) |
Sep 29, 2009 | 12.74 | 13.11 | 12.74 | 12.77 | 54,378 | +0.01(+0.08%) |
Sep 28, 2009 | 12.18 | 12.97 | 12.18 | 12.76 | 125,764 | +0.63(+5.19%) |
Sep 25, 2009 | 12.21 | 12.24 | 11.76 | 12.13 | 116,038 | -0.12(-0.98%) |
Sep 24, 2009 | 12.61 | 12.82 | 12.06 | 12.25 | 112,720 | -0.34(-2.70%) |
Sep 23, 2009 | 12.50 | 12.87 | 12.26 | 12.59 | 139,396 | +0.15(+1.21%) |
Sep 22, 2009 | 13.01 | 13.01 | 12.43 | 12.44 | 164,152 | -0.50(-3.86%) |
Sep 21, 2009 | 12.80 | 13.19 | 12.80 | 12.94 | 87,672 | -0.04(-0.31%) |
Sep 18, 2009 | 12.73 | 13.34 | 12.72 | 12.98 | 233,667 | +0.27(+2.12%) |
Sep 17, 2009 | 12.38 | 12.71 | 12.33 | 12.71 | 105,736 | +0.27(+2.17%) |
Sep 16, 2009 | 12.18 | 12.50 | 12.16 | 12.44 | 106,202 | +0.27(+2.22%) |
Sep 15, 2009 | 12.24 | 12.27 | 11.77 | 12.17 | 114,294 | -0.17(-1.38%) |
Sep 14, 2009 | 12.30 | 12.39 | 12.17 | 12.34 | 100,496 | +0.05(+0.41%) |
Sep 11, 2009 | 12.34 | 12.62 | 12.05 | 12.29 | 281,173 | -0.02(-0.16%) |
Sep 10, 2009 | 12.10 | 12.31 | 11.95 | 12.31 | 67,583 | +0.16(+1.32%) |
Sep 09, 2009 | 12.15 | 12.29 | 11.92 | 12.15 | 66,768 | -0.07(-0.57%) |
Sep 08, 2009 | 12.39 | 12.39 | 12.12 | 12.22 | 75,115 | -0.03(-0.24%) |
Sep 04, 2009 | 11.94 | 12.30 | 11.88 | 12.25 | 110,038 | +0.31(+2.60%) |
Sep 03, 2009 | 12.00 | 12.00 | 11.65 | 11.94 | 49,974 | -0.04(-0.33%) |
Sep 02, 2009 | 11.91 | 12.09 | 11.75 | 11.98 | 129,679 | -0.03(-0.25%) |
Sep 01, 2009 | 12.05 | 12.30 | 11.74 | 12.01 | 129,466 | -0.09(-0.74%) |
Aug 31, 2009 | 11.80 | 12.11 | 11.59 | 12.10 | 105,244 | +0.14(+1.17%) |
Aug 28, 2009 | 12.00 | 12.02 | 11.74 | 11.96 | 88,553 | +0.06(+0.50%) |
Aug 27, 2009 | 11.99 | 12.02 | 11.64 | 11.90 | 63,132 | -0.13(-1.08%) |
Aug 26, 2009 | 11.97 | 12.24 | 11.92 | 12.03 | 103,883 | +0.01(+0.08%) |
Aug 25, 2009 | 11.84 | 12.40 | 11.69 | 12.02 | 171,223 | +0.19(+1.61%) |
Aug 24, 2009 | 11.71 | 11.88 | 11.53 | 11.83 | 75,605 | +0.12(+1.02%) |
Aug 21, 2009 | 11.39 | 11.80 | 11.20 | 11.71 | 153,752 | +0.36(+3.17%) |
Aug 20, 2009 | 11.26 | 11.36 | 11.06 | 11.35 | 88,072 | +0.09(+0.80%) |
Aug 19, 2009 | 11.24 | 11.43 | 11.13 | 11.26 | 107,639 | +0.00(+0.00%) |
Aug 18, 2009 | 11.34 | 11.40 | 11.20 | 11.26 | 56,413 | -0.04(-0.35%) |
Aug 17, 2009 | 11.42 | 11.42 | 11.00 | 11.30 | 86,954 | -0.34(-2.92%) |
Aug 14, 2009 | 11.95 | 11.95 | 11.48 | 11.64 | 90,147 | -0.33(-2.76%) |
Aug 13, 2009 | 11.96 | 12.00 | 11.45 | 11.97 | 86,072 | +0.12(+1.01%) |
Aug 12, 2009 | 11.41 | 12.00 | 11.30 | 11.85 | 105,473 | +0.42(+3.67%) |
Aug 11, 2009 | 12.12 | 12.26 | 11.21 | 11.43 | 134,095 | -0.88(-7.15%) |
Aug 10, 2009 | 11.16 | 12.62 | 11.16 | 12.31 | 279,127 | -0.13(-1.05%) |
Aug 07, 2009 | 12.20 | 12.72 | 11.60 | 12.44 | 131,430 | +0.49(+4.10%) |
Aug 06, 2009 | 12.00 | 12.64 | 11.60 | 11.95 | 429,927 | +0.87(+7.85%) |
Aug 05, 2009 | 11.30 | 11.30 | 10.90 | 11.08 | 120,654 | -0.20(-1.77%) |
Aug 04, 2009 | 10.61 | 11.39 | 10.45 | 11.28 | 174,846 | +0.55(+5.13%) |
Aug 03, 2009 | 10.29 | 10.83 | 10.03 | 10.73 | 101,199 | +0.50(+4.89%) |
Jul 31, 2009 | 9.960 | 10.35 | 9.800 | 10.23 | 110,169 | +0.19(+1.89%) |
Jul 30, 2009 | 10.19 | 10.26 | 9.890 | 10.04 | 78,503 | +0.01(+0.10%) |
Jul 29, 2009 | 9.870 | 10.20 | 9.620 | 10.03 | 71,260 | +0.04(+0.40%) |
Jul 28, 2009 | 9.910 | 10.11 | 9.850 | 9.990 | 53,711 | +0.01(+0.10%) |
Jul 27, 2009 | 10.06 | 10.09 | 9.650 | 9.980 | 66,435 | -0.10(-0.99%) |
Jul 24, 2009 | 10.10 | 10.15 | 9.932 | 10.08 | 43,105 | -0.14(-1.37%) |
Jul 23, 2009 | 9.900 | 10.30 | 9.800 | 10.22 | 115,803 | +0.28(+2.82%) |
Jul 22, 2009 | 9.250 | 9.940 | 9.250 | 9.940 | 109,848 | +0.67(+7.23%) |
Jul 21, 2009 | 9.090 | 9.490 | 9.070 | 9.270 | 102,999 | +0.26(+2.89%) |
Jul 20, 2009 | 8.790 | 9.060 | 8.560 | 9.010 | 184,609 | +0.30(+3.44%) |
Jul 17, 2009 | 8.980 | 8.980 | 8.530 | 8.710 | 95,708 | -0.23(-2.57%) |
Jul 16, 2009 | 8.820 | 9.300 | 8.790 | 8.940 | 93,136 | +0.04(+0.45%) |
Jul 15, 2009 | 8.720 | 8.900 | 8.620 | 8.900 | 69,844 | +0.32(+3.73%) |
Jul 14, 2009 | 8.710 | 8.955 | 8.440 | 8.580 | 42,146 | -0.11(-1.27%) |
Jul 13, 2009 | 8.510 | 8.860 | 8.260 | 8.690 | 90,177 | -0.12(-1.36%) |
Jul 10, 2009 | 8.600 | 8.840 | 8.580 | 8.810 | 39,250 | +0.18(+2.09%) |
Jul 09, 2009 | 8.800 | 9.100 | 8.630 | 8.630 | 46,000 | -0.11(-1.26%) |
Jul 08, 2009 | 9.080 | 9.330 | 8.536 | 8.740 | 74,962 | -0.27(-3.00%) |
Jul 07, 2009 | 9.060 | 9.480 | 8.960 | 9.010 | 80,107 | +0.02(+0.22%) |
Jul 06, 2009 | 8.940 | 9.390 | 8.900 | 8.990 | 50,661 | +0.04(+0.45%) |
Jul 02, 2009 | 8.860 | 9.250 | 8.750 | 8.950 | 88,701 | -0.11(-1.21%) |
Jul 01, 2009 | 9.110 | 9.330 | 8.980 | 9.060 | 57,270 | +0.05(+0.55%) |
Jun 30, 2009 | 8.950 | 9.240 | 8.950 | 9.010 | 78,802 | +0.06(+0.67%) |
Jun 29, 2009 | 9.480 | 9.680 | 8.930 | 8.950 | 76,316 | -0.75(-7.73%) |
Jun 26, 2009 | 8.920 | 9.850 | 8.810 | 9.700 | 1,133,242 | +0.71(+7.90%) |
Jun 25, 2009 | 8.200 | 9.050 | 8.000 | 8.990 | 82,352 | +0.70(+8.44%) |
Jun 24, 2009 | 8.820 | 8.820 | 8.110 | 8.290 | 119,284 | -0.42(-4.82%) |
Jun 23, 2009 | 8.640 | 8.840 | 8.550 | 8.710 | 58,322 | +0.15(+1.75%) |
Jun 22, 2009 | 8.610 | 8.720 | 8.320 | 8.560 | 107,456 | +0.07(+0.82%) |
Jun 19, 2009 | 8.510 | 8.520 | 8.220 | 8.490 | 101,218 | +0.14(+1.68%) |
Jun 18, 2009 | 8.470 | 8.570 | 8.190 | 8.350 | 21,584 | -0.16(-1.88%) |
Jun 17, 2009 | 7.860 | 8.570 | 7.860 | 8.510 | 24,038 | +0.66(+8.41%) |
Jun 16, 2009 | 8.370 | 8.540 | 7.820 | 7.850 | 43,482 | -0.36(-4.38%) |
Jun 15, 2009 | 8.290 | 8.290 | 8.000 | 8.210 | 61,449 | -0.32(-3.75%) |
Jun 12, 2009 | 8.500 | 8.540 | 8.120 | 8.530 | 30,881 | -0.03(-0.35%) |
Jun 11, 2009 | 8.270 | 8.740 | 8.010 | 8.560 | 41,146 | +0.34(+4.14%) |
Jun 10, 2009 | 9.100 | 9.290 | 7.940 | 8.220 | 138,967 | -0.77(-8.57%) |
Jun 09, 2009 | 9.170 | 9.170 | 8.890 | 8.990 | 28,227 | -0.10(-1.10%) |
Jun 08, 2009 | 9.100 | 9.350 | 8.940 | 9.090 | 49,324 | -0.13(-1.41%) |
Jun 05, 2009 | 9.410 | 9.440 | 9.100 | 9.220 | 35,884 | -0.12(-1.28%) |
Jun 04, 2009 | 9.160 | 9.420 | 9.020 | 9.340 | 61,374 | +0.15(+1.63%) |
Jun 03, 2009 | 9.760 | 9.850 | 8.990 | 9.190 | 138,097 | -0.65(-6.61%) |
Jun 02, 2009 | 10.00 | 10.04 | 9.730 | 9.840 | 94,761 | -0.22(-2.19%) |
Jun 01, 2009 | 9.790 | 10.31 | 9.590 | 10.06 | 267,852 | +0.36(+3.71%) |
May 29, 2009 | 8.950 | 9.700 | 8.510 | 9.700 | 438,684 | +0.75(+8.38%) |
May 28, 2009 | 9.170 | 9.240 | 8.740 | 8.950 | 113,610 | -0.11(-1.21%) |
May 27, 2009 | 9.200 | 9.200 | 8.960 | 9.060 | 91,084 | -0.24(-2.58%) |
May 26, 2009 | 8.680 | 9.300 | 8.370 | 9.300 | 193,878 | +0.51(+5.80%) |
May 22, 2009 | 8.370 | 9.000 | 8.200 | 8.790 | 72,536 | +0.45(+5.40%) |
May 21, 2009 | 8.170 | 8.395 | 8.130 | 8.340 | 120,682 | +0.04(+0.48%) |
May 20, 2009 | 8.190 | 8.490 | 8.100 | 8.300 | 61,325 | +0.21(+2.60%) |
May 19, 2009 | 8.260 | 8.260 | 7.947 | 8.090 | 59,071 | -0.26(-3.11%) |
May 18, 2009 | 8.400 | 8.520 | 8.000 | 8.350 | 61,474 | +0.06(+0.72%) |
May 15, 2009 | 8.410 | 8.410 | 8.030 | 8.290 | 39,232 | -0.07(-0.84%) |
May 14, 2009 | 8.210 | 8.500 | 8.000 | 8.360 | 63,304 | +0.17(+2.08%) |
May 13, 2009 | 8.340 | 8.400 | 8.050 | 8.190 | 56,075 | -0.32(-3.76%) |
May 12, 2009 | 8.810 | 8.810 | 8.010 | 8.510 | 51,082 | -0.23(-2.63%) |
May 11, 2009 | 8.650 | 8.850 | 8.450 | 8.740 | 48,959 | -0.08(-0.91%) |
May 08, 2009 | 8.570 | 8.830 | 8.520 | 8.820 | 150,183 | +0.38(+4.50%) |
May 07, 2009 | 8.650 | 8.690 | 8.350 | 8.440 | 86,765 | -0.14(-1.63%) |
May 06, 2009 | 8.430 | 8.690 | 8.390 | 8.580 | 61,369 | +0.24(+2.88%) |
May 05, 2009 | 8.280 | 8.410 | 8.050 | 8.340 | 152,746 | -0.02(-0.24%) |
May 04, 2009 | 8.280 | 8.360 | 7.670 | 8.360 | 70,187 | +0.60(+7.73%) |
May 01, 2009 | 7.760 | 7.960 | 7.590 | 7.760 | 39,144 | -0.09(-1.15%) |
Apr 30, 2009 | 8.160 | 8.430 | 7.850 | 7.850 | 54,682 | -0.28(-3.44%) |
Apr 29, 2009 | 7.800 | 8.150 | 7.540 | 8.130 | 74,688 | +0.34(+4.36%) |
Apr 28, 2009 | 7.090 | 7.840 | 7.090 | 7.790 | 79,264 | +0.64(+8.95%) |
Apr 27, 2009 | 7.560 | 7.720 | 7.000 | 7.150 | 100,055 | -0.53(-6.90%) |
Apr 24, 2009 | 7.500 | 7.790 | 7.000 | 7.680 | 126,555 | +0.72(+10.34%) |
Apr 23, 2009 | 6.890 | 7.135 | 6.750 | 6.960 | 97,022 | -0.06(-0.85%) |
Apr 22, 2009 | 7.110 | 7.375 | 6.980 | 7.020 | 48,729 | -0.23(-3.17%) |
Apr 21, 2009 | 6.820 | 7.250 | 6.710 | 7.250 | 34,744 | +0.42(+6.15%) |
Apr 20, 2009 | 6.890 | 7.050 | 6.790 | 6.830 | 54,034 | -0.37(-5.14%) |
Apr 17, 2009 | 7.250 | 7.290 | 6.940 | 7.200 | 41,284 | -0.03(-0.41%) |
Apr 16, 2009 | 6.860 | 7.260 | 6.650 | 7.230 | 114,537 | +0.12(+1.69%) |
Apr 15, 2009 | 6.930 | 7.130 | 6.910 | 7.110 | 23,167 | +0.12(+1.72%) |
Apr 14, 2009 | 7.170 | 7.510 | 6.890 | 6.990 | 51,939 | -0.32(-4.38%) |
Apr 13, 2009 | 7.180 | 7.310 | 6.800 | 7.310 | 31,234 | +0.06(+0.83%) |
Apr 09, 2009 | 7.260 | 7.370 | 7.020 | 7.250 | 57,865 | +0.03(+0.42%) |
Apr 08, 2009 | 6.930 | 7.220 | 6.760 | 7.220 | 145,678 | +0.32(+4.64%) |
Apr 07, 2009 | 7.030 | 7.250 | 6.880 | 6.900 | 100,762 | -0.26(-3.63%) |
Apr 06, 2009 | 7.160 | 7.190 | 6.850 | 7.160 | 45,357 | -0.12(-1.65%) |
Apr 03, 2009 | 7.670 | 7.670 | 6.960 | 7.280 | 47,288 | -0.43(-5.58%) |
Apr 02, 2009 | 7.260 | 7.830 | 7.120 | 7.710 | 87,122 | +0.65(+9.21%) |
Apr 01, 2009 | 6.500 | 7.220 | 6.430 | 7.060 | 77,139 | +0.48(+7.29%) |
Mar 31, 2009 | 7.130 | 7.130 | 6.560 | 6.580 | 65,864 | -0.43(-6.13%) |
Mar 30, 2009 | 7.000 | 7.120 | 6.470 | 7.010 | 53,865 | -0.19(-2.64%) |
Mar 26, 2009 | 7.230 | 7.360 | 6.970 | 7.200 | 81,225 | +0.10(+1.41%) |
Mar 25, 2009 | 6.900 | 7.320 | 6.790 | 7.100 | 78,762 | +0.28(+4.11%) |
Mar 24, 2009 | 7.500 | 7.600 | 6.760 | 6.820 | 141,161 | -0.82(-10.73%) |
Mar 23, 2009 | 7.190 | 7.640 | 6.760 | 7.640 | 115,687 | +0.88(+13.02%) |
Mar 20, 2009 | 6.400 | 7.170 | 6.400 | 6.760 | 130,941 | -0.26(-3.70%) |
Mar 19, 2009 | 6.670 | 7.135 | 6.625 | 7.020 | 137,456 | +0.41(+6.20%) |
Mar 18, 2009 | 6.500 | 6.610 | 6.260 | 6.610 | 97,050 | +0.11(+1.69%) |
Mar 17, 2009 | 5.980 | 6.500 | 5.980 | 6.500 | 67,460 | +0.51(+8.51%) |
Mar 16, 2009 | 6.040 | 6.390 | 5.925 | 5.990 | 94,624 | -0.01(-0.17%) |
Mar 13, 2009 | 5.710 | 6.030 | 5.690 | 6.000 | 61,979 | +0.39(+6.95%) |
Mar 12, 2009 | 4.880 | 5.630 | 4.830 | 5.610 | 74,922 | +0.69(+14.02%) |
Mar 11, 2009 | 5.120 | 5.230 | 4.850 | 4.920 | 37,602 | -0.15(-2.96%) |
Mar 10, 2009 | 4.810 | 5.130 | 4.810 | 5.070 | 54,281 | +0.39(+8.33%) |
Mar 09, 2009 | 5.020 | 5.240 | 4.660 | 4.680 | 30,007 | -0.39(-7.69%) |
Mar 06, 2009 | 5.000 | 5.140 | 4.760 | 5.070 | 45,067 | +0.12(+2.42%) |
Mar 05, 2009 | 5.280 | 5.430 | 4.920 | 4.950 | 41,069 | -0.48(-8.84%) |
Mar 04, 2009 | 5.440 | 5.500 | 5.190 | 5.430 | 45,627 | -0.02(-0.37%) |
Mar 02, 2009 | 5.740 | 5.890 | 5.450 | 5.450 | 77,266 | -0.40(-6.84%) |
Feb 27, 2009 | 5.550 | 6.200 | 5.550 | 5.850 | 89,367 | +0.19(+3.36%) |
Feb 26, 2009 | 6.000 | 6.040 | 5.630 | 5.660 | 50,455 | -0.30(-5.03%) |
Feb 25, 2009 | 6.120 | 6.220 | 5.650 | 5.960 | 68,612 | -0.19(-3.09%) |
Feb 24, 2009 | 5.520 | 6.180 | 5.520 | 6.150 | 73,571 | +0.54(+9.63%) |
Feb 23, 2009 | 5.610 | 5.668 | 5.500 | 5.610 | 72,416 | +0.03(+0.54%) |
Feb 20, 2009 | 5.410 | 5.720 | 5.370 | 5.580 | 83,646 | +0.09(+1.64%) |
Feb 19, 2009 | 5.620 | 5.720 | 5.460 | 5.490 | 63,651 | -0.07(-1.26%) |
Feb 18, 2009 | 5.660 | 5.830 | 5.540 | 5.560 | 42,306 | -0.05(-0.89%) |
Feb 17, 2009 | 6.250 | 6.339 | 5.580 | 5.610 | 66,842 | -0.82(-12.75%) |
Feb 13, 2009 | 6.350 | 6.480 | 6.260 | 6.430 | 69,286 | +0.08(+1.26%) |
Feb 12, 2009 | 6.120 | 6.500 | 6.120 | 6.350 | 60,607 | -0.02(-0.31%) |
Feb 11, 2009 | 6.510 | 6.510 | 6.270 | 6.370 | 60,863 | -0.09(-1.39%) |
Feb 10, 2009 | 6.820 | 7.110 | 6.380 | 6.460 | 116,903 | -0.43(-6.24%) |
Feb 09, 2009 | 6.860 | 6.950 | 6.470 | 6.890 | 52,251 | -0.02(-0.29%) |
Feb 06, 2009 | 6.380 | 6.990 | 6.290 | 6.910 | 80,616 | +0.50(+7.80%) |
Feb 05, 2009 | 6.180 | 6.540 | 6.040 | 6.410 | 71,197 | +0.16(+2.56%) |
Feb 04, 2009 | 6.310 | 6.430 | 6.030 | 6.250 | 144,203 | -0.08(-1.26%) |
Feb 03, 2009 | 6.850 | 6.850 | 6.020 | 6.330 | 166,845 | -0.48(-7.05%) |
Feb 02, 2009 | 6.600 | 6.830 | 6.290 | 6.810 | 137,911 | +0.13(+1.95%) |
Jan 30, 2009 | 6.850 | 6.950 | 6.600 | 6.680 | 91,415 | -0.12(-1.76%) |
Jan 29, 2009 | 6.570 | 6.880 | 6.550 | 6.800 | 70,692 | +0.17(+2.56%) |
Jan 28, 2009 | 6.620 | 6.690 | 6.420 | 6.630 | 105,094 | +0.08(+1.22%) |
Jan 27, 2009 | 6.340 | 6.580 | 6.040 | 6.550 | 100,274 | +0.21(+3.31%) |
Jan 26, 2009 | 5.480 | 6.390 | 5.480 | 6.340 | 62,919 | +0.89(+16.33%) |
Jan 23, 2009 | 5.320 | 5.670 | 5.300 | 5.450 | 101,766 | -0.01(-0.18%) |
Jan 22, 2009 | 6.120 | 6.120 | 5.450 | 5.460 | 31,428 | -0.65(-10.64%) |
Jan 21, 2009 | 5.500 | 6.140 | 5.280 | 6.110 | 54,465 | +0.64(+11.70%) |
Jan 20, 2009 | 6.000 | 6.090 | 5.420 | 5.470 | 76,141 | -0.59(-9.74%) |
Jan 16, 2009 | 6.330 | 6.370 | 6.000 | 6.060 | 37,319 | -0.23(-3.66%) |
Jan 15, 2009 | 6.260 | 6.530 | 6.100 | 6.290 | 62,712 | +0.03(+0.48%) |
Jan 14, 2009 | 6.250 | 6.400 | 6.150 | 6.260 | 76,909 | -0.10(-1.57%) |
Jan 13, 2009 | 6.250 | 6.460 | 6.170 | 6.360 | 89,413 | +0.02(+0.32%) |
Jan 12, 2009 | 6.620 | 6.680 | 6.310 | 6.340 | 60,837 | -0.29(-4.37%) |
Jan 09, 2009 | 7.070 | 7.070 | 6.580 | 6.630 | 61,184 | -0.48(-6.75%) |
Jan 08, 2009 | 6.910 | 7.260 | 6.790 | 7.110 | 46,684 | +0.17(+2.45%) |
Jan 07, 2009 | 7.250 | 7.260 | 6.870 | 6.940 | 37,175 | -0.42(-5.71%) |
Jan 06, 2009 | 7.190 | 7.630 | 7.110 | 7.360 | 94,421 | +0.21(+2.94%) |
Jan 05, 2009 | 7.240 | 7.670 | 6.740 | 7.150 | 60,238 | +0.00(+0.00%) |
Jan 02, 2009 | 7.110 | 7.340 | 6.790 | 7.150 | 49,258 | +0.05(+0.70%) |
Dec 31, 2008 | 7.170 | 7.210 | 6.530 | 7.100 | 105,656 | -0.04(-0.56%) |
Dec 30, 2008 | 6.260 | 7.290 | 6.050 | 7.140 | 90,475 | +0.97(+15.72%) |
Dec 29, 2008 | 6.480 | 6.480 | 5.850 | 6.170 | 91,847 | -0.31(-4.78%) |
Dec 26, 2008 | 6.600 | 6.600 | 6.220 | 6.480 | 21,580 | -0.08(-1.22%) |
Dec 24, 2008 | 6.570 | 6.630 | 6.430 | 6.560 | 8,312 | -0.03(-0.46%) |
Dec 23, 2008 | 6.780 | 6.880 | 6.340 | 6.590 | 34,226 | -0.13(-1.93%) |
Dec 22, 2008 | 6.890 | 6.910 | 6.240 | 6.720 | 52,494 | -0.16(-2.33%) |
Dec 19, 2008 | 6.670 | 8.170 | 6.140 | 6.880 | 202,758 | +0.53(+8.35%) |
Dec 18, 2008 | 6.360 | 6.920 | 6.190 | 6.350 | 48,872 | -0.10(-1.55%) |
Dec 17, 2008 | 6.400 | 6.460 | 6.000 | 6.450 | 63,377 | -0.04(-0.62%) |
Dec 16, 2008 | 6.590 | 6.860 | 6.290 | 6.490 | 150,730 | +0.05(+0.78%) |
Dec 15, 2008 | 6.610 | 6.660 | 6.140 | 6.440 | 56,781 | -0.16(-2.42%) |
Dec 12, 2008 | 5.760 | 6.600 | 5.620 | 6.600 | 95,767 | +0.75(+12.82%) |
Dec 11, 2008 | 6.310 | 6.530 | 5.690 | 5.850 | 49,731 | -0.55(-8.59%) |
Dec 10, 2008 | 6.330 | 6.730 | 6.120 | 6.400 | 31,845 | +0.13(+2.07%) |
Dec 09, 2008 | 6.470 | 6.800 | 6.040 | 6.270 | 100,528 | -0.39(-5.86%) |
Dec 08, 2008 | 6.660 | 7.040 | 6.390 | 6.660 | 119,333 | +0.13(+1.99%) |
Dec 05, 2008 | 5.990 | 6.540 | 5.500 | 6.530 | 54,014 | +0.46(+7.58%) |
Dec 04, 2008 | 6.300 | 6.670 | 5.920 | 6.070 | 80,153 | -0.32(-5.01%) |
Dec 03, 2008 | 6.300 | 6.740 | 5.470 | 6.390 | 94,243 | +0.45(+7.58%) |
Dec 02, 2008 | 5.990 | 6.120 | 5.480 | 5.940 | 89,774 | +0.06(+1.02%) |